Capital Industrial Financial Services Group Limited (HKG:0730)
Hong Kong · Delayed Price · Currency is HKD 5.98
-0.07 (-1.16%)
Nov 10, 2026, 3:43 PM HKT
HKG:0730 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.85 | 5.98 | 5.85 | 5.98 | 5.98 | -1.16% | 23,100 |
| Nov 9, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | 11,840 |
| Nov 6, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 23,000 |
| Nov 5, 2026 | 6.10 | 6.10 | 5.85 | 6.10 | 6.10 | - | 59,100 |
| Nov 4, 2026 | 6.06 | 6.10 | 6.06 | 6.10 | 6.10 | 0.66% | 10,000 |
| Nov 3, 2026 | 6.00 | 6.30 | 5.95 | 6.06 | 6.06 | 1.51% | 112,840 |
| Nov 2, 2026 | 5.81 | 5.97 | 5.81 | 5.97 | 5.97 | 2.05% | 11,200 |
| Oct 30, 2026 | 5.87 | 5.87 | 5.80 | 5.85 | 5.85 | -2.26% | 13,600 |
| Oct 29, 2026 | 5.92 | 6.00 | 5.80 | 5.99 | 5.99 | 0.84% | 69,580 |
| Oct 28, 2026 | 6.00 | 6.00 | 5.94 | 5.94 | 5.94 | 0.34% | 19,400 |
| Oct 27, 2026 | 5.95 | 6.00 | 5.90 | 5.92 | 5.92 | 0.25% | 14,000 |
| Oct 26, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 2,000 |
| Oct 23, 2026 | 5.90 | 5.90 | 5.89 | 5.90 | 5.90 | 0.17% | 67,600 |
| Oct 22, 2026 | 6.03 | 6.03 | 5.89 | 5.89 | 5.89 | -2.32% | 52,800 |
| Oct 21, 2026 | 6.10 | 6.10 | 6.02 | 6.03 | 6.03 | -1.15% | 18,000 |
| Oct 20, 2026 | 6.00 | 6.10 | 5.96 | 6.10 | 6.10 | 2.87% | 62,900 |
| Oct 16, 2026 | 5.92 | 5.95 | 5.92 | 5.93 | 5.93 | 0.17% | 19,340 |
| Oct 15, 2026 | 6.04 | 6.04 | 5.92 | 5.92 | 5.92 | -1.99% | 29,700 |
| Oct 14, 2026 | 5.94 | 6.22 | 5.94 | 6.04 | 6.04 | 1.94% | 75,660 |
| Oct 13, 2026 | 6.00 | 6.00 | 5.80 | 5.93 | 5.93 | -0.42% | 77,720 |
| Oct 12, 2026 | 5.98 | 6.00 | 5.85 | 5.95 | 5.95 | -0.42% | 58,980 |
| Oct 9, 2026 | 5.91 | 5.99 | 5.85 | 5.98 | 5.98 | -0.25% | 23,600 |
| Oct 8, 2026 | 5.95 | 5.99 | 5.91 | 5.99 | 5.99 | -0.17% | 4,600 |
| Oct 7, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 0.25% | 3,000 |
| Oct 6, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.08% | 11,240 |
| Oct 5, 2026 | 6.00 | 6.00 | 5.98 | 5.98 | 5.98 | - | 33,500 |
| Oct 2, 2026 | 6.10 | 6.10 | 5.98 | 5.98 | 5.98 | -0.42% | 2,200 |
| Sep 30, 2026 | 6.08 | 6.08 | 5.98 | 6.01 | 6.01 | -1.56% | 9,000 |
| Sep 29, 2026 | 6.00 | 6.15 | 5.98 | 6.10 | 6.10 | 1.67% | 19,800 |
| Sep 28, 2026 | 6.04 | 6.04 | 6.00 | 6.00 | 6.00 | 1.18% | 26,620 |
| Sep 25, 2026 | 6.10 | 6.10 | 5.93 | 5.93 | 5.93 | -4.35% | 20,000 |
| Sep 24, 2026 | 6.25 | 6.25 | 5.85 | 6.20 | 6.20 | -2.05% | 43,540 |
| Sep 23, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 2.93% | - |
| Sep 22, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Sep 21, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 4.20% | - |
| Sep 18, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.42% | - |
| Sep 17, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.50% | - |
| Sep 16, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.75% | - |
| Sep 15, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -2.28% | - |
| Sep 14, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 6.79% | - |
| Sep 11, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 1.41% | - |
| Sep 10, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -3.25% | - |
| Sep 9, 2026 | 5.85 | 6.00 | 5.75 | 5.85 | 5.85 | -1.68% | 108,000 |
| Sep 8, 2026 | 5.85 | 6.00 | 5.85 | 5.95 | 5.95 | 0.85% | 11,600 |
| Sep 7, 2026 | 5.90 | 5.90 | 5.85 | 5.90 | 5.90 | - | 4,040 |
| Sep 4, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | - | 28,725 |
| Sep 3, 2026 | 5.90 | 5.90 | 5.85 | 5.90 | 5.90 | 0.85% | 6,940 |
| Sep 2, 2026 | 6.00 | 6.00 | 5.80 | 5.85 | 5.85 | -0.85% | 9,580 |
| Sep 1, 2026 | 5.95 | 5.95 | 5.80 | 5.90 | 5.90 | -0.84% | 18,620 |
| Aug 31, 2026 | 5.85 | 5.95 | 5.75 | 5.95 | 5.95 | 1.71% | 37,000 |